イオン九州の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2014/08/27 | 1,681 | 1,684 | 1,681 | 1,681 | ±0 | ±0% | 1,000 |
2014/08/26 | 1,680 | 1,681 | 1,680 | 1,681 | +1 | +0.1% | 1,300 |
2014/08/25 | 1,667 | 1,681 | 1,667 | 1,680 | +13 | +0.8% | 1,500 |
2014/08/22 | 1,685 | 1,685 | 1,667 | 1,667 | +2 | +0.1% | 200 |
2014/08/21 | 1,675 | 1,676 | 1,665 | 1,665 | -20 | -1.2% | 2,200 |
2014/08/20 | 1,664 | 1,685 | 1,664 | 1,685 | +6 | +0.4% | 700 |
2014/08/19 | 1,685 | 1,685 | 1,672 | 1,679 | +2 | +0.1% | 600 |
2014/08/18 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 3,700 |
2014/08/15 | 1,667 | 1,688 | 1,642 | 1,677 | +11 | +0.7% | 4,100 |
2014/08/14 | 1,664 | 1,666 | 1,664 | 1,666 | +5 | +0.3% | 200 |
2014/08/13 | 1,658 | 1,665 | 1,658 | 1,661 | +4 | +0.2% | 700 |
2014/08/12 | 1,657 | 1,657 | 1,657 | 1,657 | -3 | -0.2% | 100 |
2014/08/11 | 1,659 | 1,660 | 1,649 | 1,660 | +1 | +0.1% | 500 |
2014/08/08 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 200 |
2014/08/07 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 100 |
2014/08/06 | 1,645 | 1,659 | 1,645 | 1,659 | -3 | -0.2% | 800 |
2014/08/05 | 1,662 | 1,662 | 1,662 | 1,662 | -2 | -0.1% | 400 |
2014/08/04 | 1,662 | 1,664 | 1,662 | 1,664 | +19 | +1.2% | 200 |
2014/08/01 | 1,670 | 1,670 | 1,645 | 1,645 | -4 | -0.2% | 400 |
2014/07/31 | 1,648 | 1,665 | 1,648 | 1,649 | ±0 | ±0% | 600 |
2014/07/30 | 1,648 | 1,663 | 1,648 | 1,649 | -6 | -0.4% | 400 |
2014/07/29 | 1,643 | 1,662 | 1,643 | 1,655 | +13 | +0.8% | 700 |
2014/07/28 | 1,642 | 1,642 | 1,642 | 1,642 | -13 | -0.8% | 100 |
2014/07/25 | 1,672 | 1,690 | 1,622 | 1,655 | -18 | -1.1% | 8,100 |
2014/07/24 | 1,666 | 1,676 | 1,665 | 1,673 | +4 | +0.2% | 1,000 |
2014/07/23 | 1,665 | 1,669 | 1,665 | 1,669 | +3 | +0.2% | 1,100 |
2014/07/22 | 1,660 | 1,668 | 1,660 | 1,666 | +4 | +0.2% | 800 |
2014/07/18 | 1,690 | 1,690 | 1,651 | 1,662 | -33 | -1.9% | 4,300 |
2014/07/17 | 1,662 | 1,695 | 1,662 | 1,695 | +33 | +2% | 2,200 |
2014/07/16 | 1,661 | 1,662 | 1,661 | 1,662 | +1 | +0.1% | 300 |
2014/07/15 | 1,664 | 1,669 | 1,661 | 1,661 | -3 | -0.2% | 800 |
2014/07/14 | 1,665 | 1,665 | 1,664 | 1,664 | -1 | -0.1% | 6,800 |
2014/07/11 | 1,661 | 1,685 | 1,661 | 1,665 | +4 | +0.2% | 2,500 |
2014/07/10 | 1,653 | 1,661 | 1,653 | 1,661 | +2 | +0.1% | 1,300 |
2014/07/09 | 1,650 | 1,659 | 1,650 | 1,659 | +10 | +0.6% | 6,500 |
2014/07/08 | 1,648 | 1,649 | 1,644 | 1,649 | +7 | +0.4% | 1,200 |
2014/07/07 | 1,640 | 1,648 | 1,640 | 1,642 | +2 | +0.1% | 800 |
2014/07/04 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 900 |
2014/07/03 | 1,640 | 1,640 | 1,640 | 1,640 | -7 | -0.4% | 500 |
2014/07/02 | 1,650 | 1,650 | 1,647 | 1,647 | +7 | +0.4% | 400 |
2014/07/01 | 1,640 | 1,640 | 1,634 | 1,640 | ±0 | ±0% | 700 |
2014/06/30 | 1,650 | 1,650 | 1,620 | 1,640 | -10 | -0.6% | 1,300 |
2014/06/27 | 1,640 | 1,650 | 1,637 | 1,650 | ±0 | ±0% | 1,200 |
2014/06/26 | 1,650 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 500 |
2014/06/25 | 1,650 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 7,600 |
2014/06/24 | 1,649 | 1,650 | 1,646 | 1,650 | +1 | +0.1% | 2,100 |
2014/06/23 | 1,645 | 1,650 | 1,645 | 1,649 | +4 | +0.2% | 1,100 |
2014/06/20 | 1,649 | 1,649 | 1,645 | 1,645 | -1 | -0.1% | 200 |
2014/06/19 | 1,643 | 1,649 | 1,640 | 1,646 | -3 | -0.2% | 700 |
2014/06/18 | 1,643 | 1,649 | 1,643 | 1,649 | ±0 | ±0% | 4,600 |
2601~
2650
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「イオン九州」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
イオン九州 | 253,000円 | +3.7% | -8.4% | 1.98% | 16.27倍 | 1.56倍 |
|
イオン系列。九州で総合スーパー(GMS)や食品スーパーを展開。子会社がドラッグストア運営 |
ベルーナ | 94,700円 | +4.2% | +5.7% | 3.06% | 11.39倍 | 0.67倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は50~60代。近年はホテル事業が成長 |
クオールHD | 233,500円 | +50.0% | +64.2% | 1.46% | 17.52倍 | 1.63倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを24年に子会社化 |
日本調剤 | 269,200円 | +9.8% | -31.1% | 0.93% | 40.21倍 | 1.39倍 |
|
調剤2位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
近鉄百 | 202,200円 | +5.1% | -6.8% | 0.99% | 22.51倍 | 2.04倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。FC事業の展開にも力 |
市場注目の銘柄
チャート関連のコラム